Canada markets closed

BioSyent Inc. (RX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.750.00 (0.00%)
At close: 01:37PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20227.757.757.757.757.75-
Sept 29, 20227.997.997.757.757.751,400
Sept 28, 20228.008.007.757.757.752,900
Sept 27, 20227.727.907.727.747.749,800
Sept 26, 20227.657.877.657.727.7215,400
Sept 23, 20227.857.857.657.757.755,200
Sept 22, 20227.857.857.857.857.85100
Sept 21, 20227.987.997.807.807.80900
Sept 20, 20227.957.957.957.957.95-
Sept 19, 20227.957.957.957.957.951,100
Sept 16, 20227.727.727.727.727.722,100
Sept 15, 20228.128.128.128.128.12-
Sept 14, 20227.608.127.608.128.127,000
Sept 13, 20228.088.308.048.158.154,600
Sept 12, 20228.058.108.038.038.03600
Sept 09, 20228.048.088.048.088.082,200
Sept 08, 20227.998.057.998.058.053,900
Sept 07, 20227.617.957.507.957.9511,900
Sept 06, 20227.867.867.867.867.86200
Sept 02, 20227.998.007.807.857.853,800
Sept 01, 20228.008.007.807.907.9017,500
Aug 31, 20227.908.107.828.108.107,700
Aug 30, 20227.907.907.907.907.90200
Aug 29, 20227.927.927.907.907.90700
Aug 26, 20228.108.107.927.927.925,500
Aug 25, 20227.938.007.938.008.005,100
Aug 24, 20228.108.107.957.957.9516,300
Aug 23, 20227.998.097.998.098.093,600
Aug 22, 20228.058.058.058.058.05200
Aug 19, 20227.997.997.997.997.991,300
Aug 18, 20227.998.007.988.008.005,000
Aug 17, 20228.108.108.008.008.0010,200
Aug 16, 20228.068.108.068.108.10700
Aug 15, 20228.028.108.008.068.069,900
Aug 12, 20228.018.018.008.008.0015,000
Aug 11, 20228.018.088.018.078.071,400
Aug 10, 20228.058.058.018.018.011,700
Aug 09, 20227.928.067.928.008.0012,600
Aug 08, 20227.927.927.927.927.921,500
Aug 05, 20228.008.007.907.917.915,800
Aug 04, 20227.967.967.967.967.961,000
Aug 03, 20228.008.007.977.977.973,000
Aug 02, 20228.008.017.958.008.0028,100
Jul 29, 20227.968.007.968.008.002,500
Jul 28, 20227.917.917.917.917.91-
Jul 27, 20228.018.107.917.917.9126,300
Jul 26, 20228.058.058.018.018.011,200
Jul 25, 20228.018.058.018.058.052,500
Jul 22, 20228.018.018.018.018.011,500
Jul 21, 20228.018.018.018.018.013,800
Jul 20, 20228.108.107.917.917.916,200
Jul 19, 20228.058.058.058.058.05-
Jul 18, 20228.058.058.058.058.05300
Jul 15, 20228.108.108.108.108.10200
Jul 14, 20228.088.088.008.008.002,500
Jul 13, 20228.098.098.098.098.09300
Jul 12, 20228.008.108.008.018.013,800
Jul 11, 20228.108.107.928.088.083,900
Jul 08, 20228.018.108.018.108.102,300
Jul 07, 20228.008.108.008.018.012,400
Jul 06, 20228.008.008.008.008.001,200
Jul 05, 20227.867.867.867.867.86500
Jul 04, 20227.807.807.807.807.80-
Jun 30, 20227.807.887.797.807.8052,400
Jun 29, 20227.797.797.797.797.792,400
Jun 28, 20227.947.947.947.947.94200
Jun 27, 20227.947.957.757.757.758,700
Jun 24, 20227.847.847.757.757.75900
Jun 23, 20227.907.907.907.907.90300
Jun 22, 20228.058.058.008.008.00900
Jun 21, 20227.928.037.828.038.032,400
Jun 20, 20227.717.717.717.717.71200
Jun 17, 20227.667.667.607.667.663,600
Jun 16, 20227.907.907.527.667.662,600
Jun 15, 20227.978.027.907.917.911,700
Jun 14, 20228.008.007.907.907.906,500
Jun 13, 20228.018.038.008.008.006,100
Jun 10, 20228.038.038.018.018.012,800
Jun 09, 20228.048.108.018.038.039,000
Jun 08, 20228.058.058.018.018.011,200
Jun 07, 20228.038.038.038.038.03100
Jun 06, 20228.138.138.058.118.11900
Jun 03, 20228.128.128.018.018.019,400
Jun 02, 20228.048.048.018.018.013,500
Jun 01, 20228.108.108.098.098.09600
May 31, 20228.408.408.158.158.15800
May 30, 20228.428.428.408.408.401,100
May 27, 20228.038.408.018.408.40900
May 26, 20228.108.108.018.018.012,400
May 25, 20228.288.288.288.288.28400
May 24, 20228.318.318.288.288.281,300
May 20, 20228.368.368.358.358.35400
May 19, 20228.368.558.358.358.3511,600
May 18, 20228.378.508.358.368.3610,200
May 17, 20228.858.858.858.858.851,900
May 16, 20228.698.708.698.708.701,000
May 13, 20228.368.508.368.458.453,300
May 12, 20228.628.698.608.688.683,500
May 11, 20228.508.508.228.308.3010,400
May 10, 20229.029.028.578.578.576,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...